Johnson Controls, Inc. Historical Stock Prices

JCI 
$48.21
*  
0.23
0.47%
Get JCI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading JCI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.67  48.79  47.875  48.21 3,264,051
07/29/2014 48.66 48.88 48.44 48.44 3,256,929
07/28/2014 48.51 48.66 48.07 48.65 2,549,890
07/25/2014 48.33 48.77 48.28 48.59 2,015,899
07/24/2014 49.01 49.26 48.36 48.61 4,337,225
07/23/2014 49.37 49.48 48.71 48.91 3,125,669
07/22/2014 49.83 50.23 49.17 49.23 2,725,546
07/21/2014 48.81 49.96 48.74 49.65 3,941,999
07/18/2014 49.21 49.88 48.25 49.16 6,549,083
07/17/2014 50.2 50.47 49.8 49.88 3,949,555
07/16/2014 51.16 51.18 50.33 50.39 2,546,659
07/15/2014 51.31 51.49 50.75 50.93 4,838,672
07/14/2014 51.26 51.6 51.25 51.41 2,796,030
07/11/2014 50.31 50.77 50.3 50.73 1,780,584
07/10/2014 50.04 50.75 49.831 50.41 2,631,337
07/09/2014 50.65 50.9 50.45 50.73 2,896,093
07/08/2014 50.7 50.86 50.21 50.43 2,560,866
07/07/2014 51.07 51.2 50.74 50.95 1,649,795
07/03/2014 50.97 51.46 50.8 51.43 1,210,867
07/02/2014 50.88 51.11 50.81 50.92 1,789,312
07/01/2014 50.13 51.15 50.13 50.98 4,479,133
06/30/2014 50.15 50.31 49.78 49.93 4,347,335
06/27/2014 50.02 50.29 49.69 50.07 5,410,801
06/26/2014 50.16 50.16 49.286 50.03 1,677,230
06/25/2014 49.7 50.16 49.59 50.06 2,621,205
06/24/2014 49.95 50.34 49.74 49.81 3,273,939
06/23/2014 50.54 50.66 50.2 50.29 1,910,771
06/20/2014 50.19 50.71 50.07 50.61 3,203,926
06/19/2014 50.21 50.7 49.89 49.93 3,271,526
06/18/2014 49.84 50.29 49.53 50.27 2,675,704
06/17/2014 49.61 49.985 49.36 49.84 1,946,246
06/16/2014 49.57 50 49.48 49.82 2,789,564
06/13/2014 49.38 49.7701 49.29 49.64 2,248,049
06/12/2014 49.68 49.68 49.3 49.42 3,800,851
06/11/2014 49.64 49.82 49.55 49.74 1,724,963
06/10/2014 50 50.05 49.77 49.95 2,291,267
06/09/2014 50.24 50.45 49.98 50.05 2,845,010
06/06/2014 49.81 50.32 49.56 50.31 4,009,809
06/05/2014 48.91 49.87 48.71 49.82 4,362,881
06/04/2014 48.34 49.17 48.32 49.04 3,505,268
06/03/2014 48.34 48.77 48.235 48.75 2,522,182
06/02/2014 48.39 48.735 48.16 48.65 2,187,659
05/30/2014 48.31 48.46 48.11 48.36 4,144,578
05/29/2014 48.7 48.74 48.19 48.42 2,726,058
05/28/2014 48.92 48.92 48.39 48.56 3,057,251
05/27/2014 48.47 48.93 48.45 48.86 4,614,401
05/23/2014 47.87 48.37 47.81 48.24 2,202,292
05/22/2014 47.46 48.21 47.46 47.78 3,694,220
05/21/2014 46.77 47.79 46.62 47.61 5,639,014
05/20/2014 46.76 46.8 46.35 46.68 5,292,085
05/19/2014 44.76 46.72 44.64 46.69 5,744,303
05/16/2014 44.62 44.95 44.16 44.78 2,709,174
05/15/2014 45.2 45.2699 44.5 44.63 4,083,678
05/14/2014 45.11 45.58 44.8 45.31 3,640,825
05/13/2014 45.38 45.52 45.03 45.08 3,046,730
05/12/2014 44.81 45.47 44.7 45.32 2,971,344
05/09/2014 44.73 44.895 44.32 44.5 2,847,661
05/08/2014 44.47 45.34 44.32 44.86 3,173,159
05/07/2014 44.35 44.67 43.88 44.44 2,351,586
05/06/2014 44.96 44.98 44.15 44.16 2,407,135
05/05/2014 44.88 45.2 44.551 45.05 2,605,914
05/02/2014 45.25 45.65 45.06 45.21 2,693,585
05/01/2014 45.19 45.61 44.93 45.18 3,703,950
04/30/2014 44.19 45.18 43.88 45.14 5,585,336
04/29/2014 43.74 44.26 43.385 44.14 4,877,937
04/28/2014 44.7 44.9 43.16 43.64 7,498,991
04/25/2014 45.51 45.58 44.48 44.49 5,808,668
04/24/2014 46.82 46.82 45.08 45.77 6,060,332
04/23/2014 47.93 48.03 46.29 46.46 7,734,275
04/22/2014 47.37 48.27 47.27 48.25 2,909,262
04/21/2014 46.91 47.46 46.649 47.38 1,985,397
04/17/2014 46.65 47.09 46.38 46.83 3,315,962
04/16/2014 47.19 47.19 46.31 46.73 4,434,390
04/15/2014 46.2 46.21 44.9 45.96 4,216,686
04/14/2014 46.13 46.36 45.56 46.11 2,418,521
04/11/2014 46.01 46.349 45.55 45.64 3,218,187
04/10/2014 47.54 47.54 46.245 46.32 3,204,382
04/09/2014 46.59 47.54 46.5101 47.51 3,149,181
04/08/2014 46.1 46.66 45.86 46.5 3,055,552
04/07/2014 47.47 47.49 46 46.18 3,155,008
04/04/2014 48.87 49.08 47.44 47.63 3,359,032
04/03/2014 49.24 49.26 48.29 48.48 2,690,205
04/02/2014 48.37 49.1751 48.32 49.11 4,600,212
04/01/2014 47.6 48.28 47.56 48.21 3,143,745
03/31/2014 46.98 47.5 46.91 47.32 2,901,215
03/28/2014 45.83 46.805 45.83 46.55 2,327,444
03/27/2014 45.61 45.89 45.31 45.68 2,995,428
03/26/2014 46.12 46.36 45.58 45.63 2,982,813
03/25/2014 46.39 46.48 45.59 45.77 3,904,783
03/24/2014 47.15 47.24 46.0604 46.17 3,304,911
03/21/2014 47.4 47.62 46.9 47.01 6,622,031
03/20/2014 46.41 47.205 46.24 46.98 2,932,005
03/19/2014 47.09 47.11 46.32 46.58 2,847,731
03/18/2014 46.62 47.08 46.62 46.94 3,101,720
03/17/2014 46.1 46.68 46.04 46.58 4,182,575
03/14/2014 45.54 45.95 45.49 45.81 5,919,476
03/13/2014 47.03 47.13 45.49 45.56 5,563,338
03/12/2014 46.93 47.02 46.38 46.88 4,030,930
03/11/2014 48.61 48.64 47.09 47.22 5,184,169
03/10/2014 48.85 48.93 48.37 48.59 2,201,818
03/07/2014 48.98 49.02 48.56 48.98 3,278,185
03/06/2014 48.91 49.24 48.79 48.81 2,567,454
03/05/2014 49.15 49.26 48.64 48.84 2,559,070
03/04/2014 49.24 49.55 49.05 49.26 3,302,339
03/03/2014 48.89 49.14 48.26 48.61 3,958,640
02/28/2014 49.77 49.985 48.93 49.4 3,809,563
02/27/2014 49.8 50.05 49.47 49.67 2,869,733
02/26/2014 49.82 50.27 49.68 49.9 2,789,665
02/25/2014 49.86 50.09 49.46 49.72 2,910,879
02/24/2014 49.75 50.33 49.68 49.72 4,429,316
02/21/2014 50 50.05 49.57 49.72 5,601,635
02/20/2014 49.3 49.92 49.0701 49.86 3,335,171
02/19/2014 49.22 49.86 49.15 49.3 5,677,514
02/18/2014 49.24 49.34 48.86 49.27 2,979,670
02/14/2014 49 49.22 48.56 49 3,362,263
02/13/2014 48 49.13 47.77 48.95 4,807,018
02/12/2014 47.47 48.4 47.45 48.32 5,338,050
02/11/2014 46.58 47.35 46.51 47.26 4,429,355
02/10/2014 46.69 46.73 46.06 46.43 3,828,578
02/07/2014 46.16 47.21 46 46.67 4,666,391
02/06/2014 44.64 45.86 44.5 45.74 7,158,081
02/05/2014 44.39 44.74 44 44.63 5,719,952
02/04/2014 44.21 44.85 44.13 44.75 4,999,966
02/03/2014 46.08 46.12 43.85 44.05 9,781,293
01/31/2014 46.07 46.573 45.95 46.12 3,343,891
01/30/2014 46.79 47.12 46.56 46.92 3,344,744
01/29/2014 46.87 47.25 46.25 46.31 5,335,215
01/28/2014 47.42 47.87 47.24 47.33 4,206,729
01/27/2014 48.05 48.33 46.47 47.24 9,239,668
01/24/2014 48.65 48.76 47.95 48.21 13,168,020
01/23/2014 50.75 50.75 48.38 49.3 13,912,910
01/22/2014 51.57 51.91 51 51.56 6,012,543
01/21/2014 51.4 51.79 51.15 51.55 5,393,286
01/17/2014 51.13 51.47 50.91 51.06 3,523,142
01/16/2014 51.53 51.6 50.97 51.29 3,308,078
01/15/2014 52 52.04 51.15 51.39 4,838,372
01/14/2014 51.41 51.99 51.01 51.92 4,099,986
01/13/2014 51.32 52.5 51.09 51.19 7,034,309
01/10/2014 51.39 51.63 50.99 51.59 2,840,236
01/09/2014 51.46 51.671 50.89 51.26 2,781,048
01/08/2014 50.68 51.53 50.57 51.19 3,816,182
01/07/2014 50.63 51 50.36 50.61 3,333,360
01/06/2014 50.64 50.82 50.09 50.31 4,388,578
01/03/2014 51 51.07 50.37 50.52 2,470,496
01/02/2014 50.25 50.955 50 50.78 4,237,105
12/31/2013 51.04 51.54 50.99 51.3 2,791,956
12/30/2013 50.72 51.02 50.646 50.89 2,388,994
12/27/2013 51.08 51.2 50.63 50.66 2,946,299
12/26/2013 51.31 51.5 50.94 51.06 2,125,233
12/24/2013 50.72 51.13 50.72 51.03 1,244,146
12/23/2013 50.68 51.05 50.51 50.77 2,384,631
12/20/2013 50.25 50.495 50.01 50.31 6,652,674
12/19/2013 51.11 51.16 50.01 50.16 7,186,763
12/18/2013 51.19 51.38 49.85 51.34 7,974,346
12/17/2013 51.3 51.65 51.05 51.32 4,360,958
12/16/2013 50.33 50.97 50.33 50.95 2,956,357
12/13/2013 50.01 50.455 49.81 50 3,030,512
12/12/2013 50.76 51.16 49.95 49.99 4,895,995
12/11/2013 51.31 51.31 49.64 50.16 5,154,171
12/10/2013 51.41 51.7 51.09 51.45 4,380,663
12/09/2013 50.36 51.3 50.35 50.91 4,370,209
12/06/2013 50.35 50.74 50.21 50.41 5,594,217
12/05/2013 49.8 50.13 49.23 49.93 6,164,594
12/04/2013 50.3 50.77 49.75 49.9 4,945,835
12/03/2013 50.66 50.84 49.52 49.88 3,395,460
12/02/2013 50.53 50.79 49.81 50.01 4,169,323
11/29/2013 50.53 50.995 50.41 50.51 1,712,805
11/27/2013 50.23 50.595 50.0604 50.46 2,514,140
11/26/2013 50.24 50.65 50.1 50.17 5,331,807
11/25/2013 50.84 51.281 50.32 50.38 5,059,249
11/22/2013 50.35 50.73 50.09 50.68 3,464,962
11/21/2013 50.84 51.9 49.9 50.35 13,614,820
11/20/2013 48.41 48.89 48.15 48.22 3,905,480
11/19/2013 49.19 49.33 48.3 48.37 4,915,924
11/18/2013 49.45 49.69 49.15 49.26 4,335,688
11/15/2013 49.23 49.45 48.81 49.45 3,554,198
11/14/2013 48.22 49.26 48.12 49.07 3,995,415
11/13/2013 47.52 48.57 47.46 48.53 3,487,649
11/12/2013 47.52 48.34 47.26 48 5,229,249
11/11/2013 47.56 47.75 47.28 47.5 4,054,528
11/08/2013 46.04 47.75 46.02 47.66 5,492,193
11/07/2013 46.94 47.01 45.985 46.02 5,287,145
11/06/2013 46.66 47.5026 46.24 46.62 6,528,024
11/05/2013 46.22 46.66 46.09 46.36 5,285,491
11/04/2013 46.1 46.87 46 46.55 4,264,813
11/01/2013 46.13 46.22 45.33 45.94 4,563,686
10/31/2013 45.22 46.77 44.97 46.15 6,729,297
10/30/2013 45.2 46.59 44.841 45.05 8,043,371
10/29/2013 43.45 45.7 43.28 45.05 8,954,937
10/28/2013 43.01 43.15 42.655 42.82 3,402,009
10/25/2013 43.04 43.25 42.62 43.01 2,105,684
10/24/2013 42.94 43.04 42.585 42.99 2,612,107
10/23/2013 43.02 43.14 42.6 42.8 3,004,925
10/22/2013 43.18 43.4501 42.88 43.26 2,410,689
10/21/2013 43.16 43.3 42.75 43.02 2,474,223
10/18/2013 42.94 43.28 42.75 43.11 2,700,181
10/17/2013 42.03 42.65 41.88 42.64 2,831,270
10/16/2013 42.02 42.3601 41.85 42.15 3,714,150
10/15/2013 42.03 42.18 41.41 41.7 3,379,904
10/14/2013 41.78 42.38 41.67 42.28 2,351,683
10/11/2013 41.47 42.215 41.47 42.1 3,146,909
10/10/2013 40.76 41.61 40.69 41.6 4,492,068
10/09/2013 39.99 40.43 39.415 40.18 3,983,434
10/08/2013 40.65 40.66 39.86 39.89 4,306,822
10/07/2013 40.65 41.025 40.5 40.74 3,953,062
10/04/2013 41.18 41.29 40.92 41.14 3,086,363
10/03/2013 41.35 41.59 40.7399 41.07 3,639,514
10/02/2013 41.12 41.5 40.8 41.47 4,326,328
10/01/2013 41.55 41.91 41.19 41.46 5,355,433
09/30/2013 41.3 41.84 41.25 41.5 4,828,362
09/27/2013 42.63 42.714 42.38 42.53 1,583,503
09/26/2013 43.05 43.45 42.7 42.99 1,640,711
09/25/2013 43.02 43.09 42.61 42.93 2,646,091
09/24/2013 42.65 43.49 42.33 42.98 3,232,212
09/23/2013 42.62 42.78 42.05 42.51 1,977,501
09/20/2013 42.91 43.16 42.61 42.67 3,230,560
09/19/2013 43.18 43.33 42.72 42.95 2,579,817
09/18/2013 42.77 43.153 41.77 43.06 4,640,786
09/17/2013 42.73 42.87 42.39 42.78 2,063,198
09/16/2013 42.82 43 42.58 42.73 3,516,910
09/13/2013 42.3 42.38 41.94 42.17 2,891,171
09/12/2013 42.71 42.78 42.1 42.33 2,240,173
09/11/2013 42.54 42.79 42.38 42.74 2,524,370
09/10/2013 42 42.68 41.96 42.52 4,651,261
09/09/2013 41.03 41.72 41.03 41.66 2,650,153
09/06/2013 41.47 41.53 40.38 41.02 3,147,827
09/05/2013 41.45 41.79 41.25 41.37 3,361,724
09/04/2013 40.65 41.49 40.49 41.39 2,535,239
09/03/2013 41.09 41.43 40.42 40.73 3,102,116
08/30/2013 40.87 40.87 40.175 40.53 2,310,961
08/29/2013 40.41 41.13 40.25 40.85 1,920,119
08/28/2013 40.08 40.625 40.01 40.47 2,730,015
08/27/2013 41.3 41.3 40.1 40.11 4,296,611
08/26/2013 41.79 41.95 41.57 41.67 2,912,226
08/23/2013 41.43 41.68 41.21 41.63 2,719,907
08/22/2013 40.66 41.45 40.66 41.35 2,463,248
08/21/2013 40.56 41 40.49 40.58 3,661,458
08/20/2013 40.24 40.6 40 40.51 2,319,491
08/19/2013 40.59 40.64 40.12 40.16 1,769,862
08/16/2013 40.71 41.14 40.485 40.54 3,994,644
08/15/2013 41.42 41.45 40.56 40.68 2,920,536
08/14/2013 41.45 42.01 41.4 41.83 3,713,997
08/13/2013 41.58 41.8 41.44 41.48 2,675,005
08/12/2013 41.22 41.95 41.01 41.45 3,351,185
08/09/2013 40.78 41.535 40.78 41.43 3,325,543
08/08/2013 40.38 41.13 40.36 41.01 4,395,154
08/07/2013 40.28 40.3 39.8 40.04 3,243,669
08/06/2013 40.87 41.07 40.37 40.42 2,555,372
08/05/2013 41.33 41.35 40.87 40.92 2,858,055
08/02/2013 41.04 41.375 40.76 41.3 3,144,515
08/01/2013 40.66 41.47 40.66 41.12 4,785,561
07/31/2013 40.66 40.755 40.18 40.21 5,069,653
07/30/2013 41.26 41.42 40.46 40.46 4,630,319
07/29/2013 40.95 41.23 40.85 41.09 2,090,011
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?